HKG:1815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.42	1.46	1.35	1.43	1.43	0.70%	6,918,166
Mar 5, 2026	1.51	1.51	1.32	1.42	1.42	-5.33%	46,794,000
Mar 4, 2026	1.52	1.52	1.40	1.50	1.50	-1.32%	25,738,000
Mar 3, 2026	1.65	1.65	1.49	1.52	1.52	-7.32%	26,312,000
Mar 2, 2026	1.70	1.74	1.50	1.64	1.64	0.61%	33,369,000
Feb 27, 2026	1.69	1.71	1.54	1.63	1.63	-3.55%	18,760,330
Feb 26, 2026	1.73	1.74	1.67	1.69	1.69	-1.74%	2,796,000
Feb 25, 2026	1.76	1.79	1.69	1.72	1.72	-2.27%	8,743,000
Feb 24, 2026	1.76	1.81	1.75	1.76	1.76	0.57%	3,845,000
Feb 23, 2026	1.66	1.80	1.66	1.75	1.75	5.42%	3,701,333
Feb 20, 2026	1.70	1.70	1.65	1.66	1.66	-2.35%	2,334,000
Feb 16, 2026	1.72	1.74	1.69	1.70	1.70	-0.58%	1,776,000
Feb 13, 2026	1.52	1.77	1.50	1.71	1.71	12.50%	11,331,000
Feb 12, 2026	1.65	1.68	1.50	1.52	1.52	-7.32%	40,362,000
Feb 11, 2026	1.80	1.86	1.63	1.64	1.64	-9.39%	34,959,000
Feb 10, 2026	1.86	1.89	1.76	1.81	1.81	-2.69%	16,844,000
Feb 9, 2026	1.95	1.95	1.83	1.86	1.86	1.09%	21,284,060
Feb 6, 2026	1.80	1.90	1.71	1.84	1.84	0.55%	11,786,000
Feb 5, 2026	1.96	1.98	1.82	1.83	1.83	-5.18%	23,333,030
Feb 4, 2026	1.97	1.98	1.91	1.93	1.93	-	7,045,000
Feb 3, 2026	1.95	2.00	1.91	1.93	1.93	-1.03%	7,867,000
Feb 2, 2026	1.90	1.96	1.80	1.95	1.95	2.63%	7,107,167
Jan 30, 2026	1.90	2.08	1.80	1.90	1.90	-3.55%	39,253,000
Jan 29, 2026	2.28	2.34	1.90	1.97	1.97	-11.66%	51,962,000
Jan 28, 2026	2.35	2.39	2.22	2.23	2.23	-3.88%	13,420,000
Jan 27, 2026	2.50	2.51	2.29	2.32	2.32	-7.20%	13,242,830
Jan 26, 2026	2.43	2.60	2.40	2.50	2.50	4.17%	12,332,530
Jan 23, 2026	2.46	2.50	2.31	2.40	2.40	0.42%	14,683,760
Jan 22, 2026	2.49	2.49	2.28	2.39	2.39	-4.02%	19,770,000
Jan 21, 2026	2.61	2.69	2.48	2.49	2.49	-4.96%	9,843,000
Jan 20, 2026	2.58	2.65	2.58	2.62	2.62	1.55%	3,850,000
Jan 19, 2026	2.64	2.71	2.56	2.58	2.58	-0.39%	11,562,330
Jan 16, 2026	2.70	2.72	2.57	2.59	2.59	-1.52%	8,759,000
Jan 15, 2026	2.63	2.66	2.57	2.63	2.63	-	5,836,333
Jan 14, 2026	2.71	2.75	2.62	2.63	2.63	-2.95%	7,015,000
Jan 13, 2026	2.79	2.89	2.71	2.71	2.71	-2.87%	9,649,000
Jan 12, 2026	2.73	2.88	2.70	2.79	2.79	2.57%	11,189,730
Jan 9, 2026	2.67	2.78	2.61	2.72	2.72	1.49%	6,913,498
Jan 8, 2026	2.70	2.81	2.66	2.68	2.68	-3.25%	10,254,000
Jan 7, 2026	2.67	2.78	2.62	2.77	2.77	3.75%	10,082,830
Jan 6, 2026	2.66	2.69	2.62	2.67	2.67	2.30%	3,751,833
Jan 5, 2026	2.54	2.64	2.51	2.61	2.61	2.76%	6,073,166
Jan 2, 2026	2.43	2.59	2.37	2.54	2.54	4.10%	4,056,100
Dec 31, 2025	2.46	2.51	2.40	2.44	2.44	-1.61%	3,293,000
Dec 30, 2025	2.63	2.64	2.48	2.48	2.48	-6.06%	11,592,000
Dec 29, 2025	2.39	2.68	2.39	2.64	2.64	10.92%	24,321,780
Dec 24, 2025	2.43	2.43	2.34	2.38	2.38	-1.65%	1,117,013
Dec 23, 2025	2.40	2.48	2.36	2.42	2.42	2.11%	5,855,333
Dec 22, 2025	2.32	2.44	2.30	2.37	2.37	3.95%	7,362,433
Dec 19, 2025	2.31	2.36	2.28	2.28	2.28	-1.30%	2,560,000